CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 6.56
0.00 (0.00%)
Sep 30, 2026, 3:04 PM CST
CNPC Capital Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.57 | 6.59 | 6.54 | 6.56 | 6.56 | - | 35,223,131 |
| Sep 29, 2026 | 6.53 | 6.59 | 6.52 | 6.56 | 6.56 | 0.31% | 33,909,000 |
| Sep 28, 2026 | 6.68 | 6.68 | 6.53 | 6.54 | 6.54 | -1.95% | 48,201,224 |
| Sep 24, 2026 | 6.77 | 6.78 | 6.66 | 6.67 | 6.67 | -1.19% | 43,591,193 |
| Sep 23, 2026 | 6.89 | 6.89 | 6.75 | 6.75 | 6.75 | -2.17% | 51,349,349 |
| Sep 22, 2026 | 6.94 | 6.99 | 6.88 | 6.90 | 6.90 | -1.00% | 61,200,278 |
| Sep 21, 2026 | 6.93 | 6.98 | 6.85 | 6.97 | 6.97 | 1.31% | 72,307,443 |
| Sep 18, 2026 | 6.81 | 6.93 | 6.80 | 6.88 | 6.88 | 1.03% | 57,033,332 |
| Sep 17, 2026 | 6.77 | 6.82 | 6.74 | 6.81 | 6.81 | -0.15% | 43,814,194 |
| Sep 16, 2026 | 6.69 | 6.83 | 6.64 | 6.82 | 6.82 | 1.64% | 60,348,610 |
| Sep 15, 2026 | 6.80 | 6.80 | 6.68 | 6.71 | 6.71 | -1.32% | 58,461,283 |
| Sep 14, 2026 | 6.83 | 6.89 | 6.76 | 6.80 | 6.80 | -1.59% | 74,070,369 |
| Sep 11, 2026 | 7.05 | 7.13 | 6.90 | 6.91 | 6.91 | -4.43% | 116,574,744 |
| Sep 10, 2026 | 7.28 | 7.33 | 7.17 | 7.23 | 7.23 | -0.69% | 76,085,168 |
| Sep 9, 2026 | 7.36 | 7.40 | 7.20 | 7.28 | 7.28 | 0.41% | 85,527,162 |
| Sep 8, 2026 | 7.11 | 7.34 | 7.08 | 7.25 | 7.25 | 1.83% | 102,134,155 |
| Sep 7, 2026 | 7.30 | 7.34 | 7.10 | 7.12 | 7.12 | -3.00% | 131,610,759 |
| Sep 4, 2026 | 7.20 | 7.49 | 7.20 | 7.34 | 7.34 | 2.09% | 185,186,948 |
| Sep 3, 2026 | 7.27 | 7.36 | 7.17 | 7.19 | 7.19 | -1.64% | 92,378,800 |
| Sep 2, 2026 | 7.43 | 7.51 | 7.30 | 7.31 | 7.31 | -1.62% | 104,023,310 |
| Sep 1, 2026 | 7.34 | 7.46 | 7.29 | 7.43 | 7.43 | 1.78% | 131,781,183 |
| Aug 31, 2026 | 7.35 | 7.42 | 7.23 | 7.30 | 7.30 | -1.35% | 102,707,644 |
| Aug 28, 2026 | 7.50 | 7.56 | 7.38 | 7.40 | 7.40 | -1.20% | 111,515,622 |
| Aug 27, 2026 | 7.31 | 7.54 | 7.31 | 7.49 | 7.49 | 1.90% | 163,815,403 |
| Aug 26, 2026 | 7.30 | 7.43 | 7.30 | 7.35 | 7.35 | -1.34% | 181,031,727 |
| Aug 25, 2026 | 7.21 | 7.80 | 7.17 | 7.45 | 7.45 | 4.20% | 320,725,404 |
| Aug 24, 2026 | 6.91 | 7.23 | 6.90 | 7.15 | 7.15 | 2.44% | 155,834,207 |
| Aug 21, 2026 | 6.78 | 7.30 | 6.77 | 6.98 | 6.98 | 2.65% | 162,356,503 |
| Aug 20, 2026 | 6.69 | 6.82 | 6.68 | 6.80 | 6.80 | 2.56% | 68,732,628 |
| Aug 19, 2026 | 6.77 | 6.83 | 6.62 | 6.63 | 6.63 | -2.36% | 59,070,855 |
| Aug 18, 2026 | 6.90 | 6.91 | 6.75 | 6.79 | 6.79 | -1.74% | 51,970,266 |
| Aug 17, 2026 | 6.87 | 6.92 | 6.84 | 6.91 | 6.91 | 0.44% | 40,202,982 |
| Aug 14, 2026 | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | -1.15% | 53,747,729 |
| Aug 13, 2026 | 7.10 | 7.14 | 6.95 | 6.96 | 6.96 | -2.11% | 80,573,413 |
| Aug 12, 2026 | 7.13 | 7.15 | 7.09 | 7.11 | 7.11 | -0.56% | 48,911,069 |
| Aug 11, 2026 | 7.18 | 7.25 | 7.13 | 7.15 | 7.15 | -0.14% | 63,617,579 |
| Aug 10, 2026 | 7.07 | 7.21 | 7.06 | 7.16 | 7.16 | 0.99% | 70,812,308 |
| Aug 7, 2026 | 7.17 | 7.18 | 7.00 | 7.09 | 7.09 | -1.25% | 83,364,095 |
| Aug 6, 2026 | 7.10 | 7.32 | 7.10 | 7.18 | 7.18 | 0.56% | 128,066,050 |
| Aug 5, 2026 | 7.13 | 7.17 | 7.07 | 7.14 | 7.14 | -0.14% | 65,851,412 |
| Aug 4, 2026 | 7.20 | 7.25 | 7.14 | 7.15 | 7.15 | -0.83% | 71,221,093 |
| Aug 3, 2026 | 7.13 | 7.23 | 7.12 | 7.21 | 7.21 | 0.14% | 59,865,921 |
| Jul 31, 2026 | 7.06 | 7.24 | 7.04 | 7.20 | 7.20 | 0.42% | 81,147,555 |
| Jul 30, 2026 | 7.03 | 7.28 | 7.01 | 7.17 | 7.17 | 1.70% | 114,158,489 |
| Jul 29, 2026 | 6.89 | 7.09 | 6.88 | 7.05 | 7.05 | 2.47% | 96,464,285 |
| Jul 28, 2026 | 6.81 | 6.96 | 6.79 | 6.88 | 6.88 | -0.15% | 53,307,820 |
| Jul 27, 2026 | 6.71 | 6.90 | 6.66 | 6.89 | 6.89 | 0.88% | 79,574,774 |
| Jul 24, 2026 | 7.11 | 7.19 | 6.83 | 6.83 | 6.83 | -4.21% | 121,306,278 |
| Jul 23, 2026 | 7.00 | 7.13 | 6.94 | 7.13 | 7.13 | 1.57% | 102,939,625 |
| Jul 22, 2026 | 6.96 | 7.14 | 6.86 | 7.02 | 7.02 | - | 129,564,019 |